Dark

TSLA20261016C325
TSLA Oct 16 2026 325.00 Call (TSLA261016C00325000)
option OPRA

EOD

Sep 23, 2026

57.85+2.299%(+1.30)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	60.0000	63.5600	57.8500	57.8500	+2.299%	37	1,431	0.000%
2026-09-22	52.2500	56.5500	52.2500	56.5500	+8.750%	75	1,431	+2.299%
2026-09-21	50.0000	55.9500	50.0000	52.0000	+19.540%	11	1,438	+11.250%
2026-09-18	43.7500	45.6500	42.0900	43.5000	-5.578%	73	1,442	+32.989%
2026-09-17	46.4000	53.0000	44.7500	46.0700	+14.659%	48	1,387	+25.570%
2026-09-16	40.0000	44.2800	38.1300	40.1800	+10.385%	36	1,376	+43.977%
2026-09-15	41.2400	42.8000	36.3000	36.4000	-8.197%	102	1,372	+58.929%
2026-09-14	45.3500	45.3500	39.0000	39.6500	-13.617%	81	1,295	+45.902%
2026-09-11	45.1100	45.9000	45.1100	45.9000	+1.459%	7	1,255	+26.035%
2026-09-10	43.2500	48.2800	43.2500	45.2400	-8.606%	15	1,253	+27.874%
2026-09-09	54.4800	54.4800	49.5000	49.5000	-0.202%	9	1,252	+16.869%
2026-09-08	40.7800	49.7500	40.7800	49.6000	+32.161%	379	1,250	+16.633%
2026-09-04	44.0500	44.6000	35.8000	37.5300	-36.924%	53	1,131	+54.143%
2026-09-03	50.0000	63.8000	50.0000	59.5000	+48.564%	71	1,131	-2.773%
2026-09-02	42.5500	42.5500	36.9500	40.0500	-0.373%	18	1,136	+44.444%
2026-09-01	40.5000	43.0000	38.8800	40.2000	-21.561%	11	1,139	+43.905%
2026-08-31	33.7500	51.2500	33.7500	51.2500	+48.551%	63	1,138	+12.878%
2026-08-28	41.7500	42.4500	32.5000	34.5000	-13.642%	70	1,143	+67.681%
2026-08-27	33.8300	40.5000	33.8300	39.9500	+16.642%	16	1,116	+44.806%
2026-08-26	33.1300	36.0600	32.6000	34.2500	-10.458%	50	1,114	+68.905%
2026-08-25	38.8700	41.0800	38.2500	38.2500	+0.394%	23	1,097	+51.242%
2026-08-24	45.2000	45.6000	36.8500	38.1000	-22.006%	50	1,093	+51.837%
2026-08-21	38.9100	51.0000	37.1000	48.8500	+40.738%	230	1,104	+18.424%
2026-08-20	34.0000	35.4400	31.3000	34.7100	-13.225%	78	1,139	+66.667%
2026-08-19	31.2000	40.0000	30.3500	40.0000	+34.228%	76	1,095	+44.625%
2026-08-18	26.7200	31.8000	26.0500	29.8000	-4.365%	85	1,125	+94.128%
2026-08-17	31.1000	35.0000	30.3000	31.1600	-7.892%	118	1,138	+85.655%
2026-08-14	33.9000	40.0000	29.9400	33.8300	+5.884%	311	1,164	+71.002%
2026-08-13	24.5000	33.1000	24.5000	31.9500	+30.408%	205	1,121	+81.064%
2026-08-12	27.9500	27.9500	22.5000	24.5000	-11.712%	302	1,177	+136.122%
2026-08-11	28.5000	30.4000	27.1000	27.7500	+0.909%	103	1,060	+108.468%
2026-08-10	27.0500	29.0000	26.5000	27.5000	-0.614%	184	1,089	+110.364%
2026-08-07	25.5400	31.1000	24.7500	27.6700	+20.304%	354	989	+109.071%
2026-08-06	22.9000	25.5500	22.0000	23.0000	-8.367%	107	1,007	+151.522%
2026-08-05	27.1000	28.5000	24.4000	25.1000	-14.188%	276	968	+130.478%
2026-08-04	27.5000	30.4100	25.6500	29.2500	+11.217%	237	908	+97.778%
2026-08-03	21.1000	27.7000	21.1000	26.3000	+20.920%	615	854	+119.962%
2026-07-31	22.3500	23.2400	17.4100	21.7500	+3.571%	217	726	+165.977%
2026-07-30	18.4700	21.2500	18.4700	21.0000	+26.888%	192	586	+175.476%
2026-07-29	19.4500	19.5100	16.3400	16.5500	-17.333%	48	493	+249.547%
2026-07-28	19.0500	21.5000	18.0000	20.0200	-5.921%	79	474	+188.961%
2026-07-27	24.1000	25.6000	20.3000	21.2800	-12.428%	127	441	+171.852%
2026-07-24	28.0000	28.3100	21.7400	24.3000	-12.116%	310	450	+138.066%
2026-07-23	37.7900	37.7900	25.6500	27.6500	-59.278%	730	361	+109.222%
2026-07-21	70.7500	70.7500	67.9000	67.9000	+9.640%	11	46	-14.801%
2026-07-20	70.7500	70.7500	61.9300	61.9300	-13.494%	3	42	-6.588%
2026-07-17	72.8000	73.0000	71.5900	71.5900	-8.218%	7	40	-19.193%
2026-07-16	76.5000	78.0000	76.5000	78.0000	-7.801%	4	34	-25.833%
2026-07-14	86.7600	86.7600	84.6000	84.6000	0.000%	3	35	-31.619%
2026-07-08	84.6000	84.6000	84.6000	84.6000	-18.308%	1	35	-31.619%
2026-07-07	103.5600	103.5600	103.5600	103.5600	+14.128%	4	35	-44.139%
2026-07-06	90.7400	90.7400	90.7400	90.7400	-9.351%	4	39	-36.246%
2026-07-02	100.1000	100.1000	100.1000	100.1000	-10.505%	1	37	-42.208%
2026-07-01	112.7500	113.4000	111.8500	111.8500	+58.968%	3	37	-48.279%
2026-06-25	70.9300	70.9300	70.3600	70.3600	-10.711%	2	40	-17.780%
2026-06-23	78.9500	78.9500	78.8000	78.8000	-11.461%	2	39	-26.586%
2026-06-22	89.0000	89.0000	89.0000	89.0000	-4.363%	2	38	-35.000%
2026-06-17	93.7700	93.7700	93.0600	93.0600	-6.142%	3	27	-37.836%
2026-06-15	105.2700	106.0700	99.1500	99.1500	+1.692%	7	27	-41.654%
2026-06-12	96.0000	97.5000	96.0000	97.5000	+16.321%	6	27	-40.667%
2026-06-11	83.8200	83.8200	83.8200	83.8200	-19.350%	1	27	-30.983%
2026-06-05	110.1100	110.1100	103.9300	103.9300	-14.951%	6	26	-44.338%
2026-05-29	121.5500	122.2000	121.5500	122.2000	+32.294%	4	20	-52.660%
2026-05-19	96.6600	96.6600	92.3700	92.3700	-22.077%	3	17	-37.371%
2026-05-15	118.5400	118.5400	118.5400	118.5400	-7.173%	1	17	-51.198%
2026-05-13	127.7000	127.7000	127.7000	127.7000	+0.512%	1	18	-54.699%
2026-05-12	133.7500	133.7500	127.0500	127.0500	-8.267%	15	18	-54.467%
2026-05-11	116.0100	138.5000	116.0100	138.5000	+16.162%	6	18	-58.231%
2026-05-08	119.2300	119.2300	119.2300	119.2300	+16.379%	12	23	-51.480%
2026-05-07	108.0300	108.0400	102.4500	102.4500	+13.682%	4	23	-43.533%
2026-05-05	88.5800	90.1200	88.5800	90.1200	+3.289%	3	19	-35.808%
2026-05-04	87.2500	87.2500	87.2500	87.2500	-3.857%	1	21	-33.696%
2026-05-01	90.7500	90.7500	90.7500	90.7500	+25.172%	1	23	-36.253%
2026-04-30	72.5000	72.5000	72.5000	72.5000	-6.185%	1	23	-20.207%
2026-04-23	85.2500	85.2500	77.2800	77.2800	-13.169%	4	22	-25.142%
2026-04-22	89.0000	89.0000	89.0000	89.0000	-5.067%	1	18	-35.000%
2026-04-20	93.7500	93.7500	93.7500	93.7500	+0.937%	1	19	-38.293%
2026-04-16	89.3100	92.8800	89.3100	92.8800	+0.957%	4	20	-37.715%
2026-04-15	94.9200	94.9200	90.7000	92.0000	+31.523%	6	20	-37.120%
2026-04-14	69.9500	69.9500	69.9500	69.9500	+15.239%	1	23	-17.298%
2026-04-09	60.7600	63.7000	60.6500	60.7000	+1.167%	22	24	-4.695%
2026-04-08	60.0000	60.0000	60.0000	60.0000	+0.620%	1	4	-3.583%
2026-04-07	59.6300	59.6300	59.6300	59.6300	-8.120%	1	3	-2.985%
2026-04-06	65.5500	65.5500	64.9000	64.9000	-18.590%	2	3	-10.863%
2026-03-20	79.5000	79.7200	79.5000	79.7200	0.000%	4	2	-27.434%